ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	32.90	33.52	32.88	33.22	33.22	3.91%	7,590,715
Apr 16, 2025	31.98	32.14	31.73	31.97	31.97	0.35%	14,883,940
Apr 15, 2025	31.66	31.99	31.58	31.86	31.86	1.85%	5,807,461
Apr 14, 2025	31.56	31.63	31.24	31.28	31.28	-0.19%	7,272,968
Apr 11, 2025	30.68	31.51	30.53	31.34	31.34	1.75%	4,620,906
Apr 10, 2025	31.07	31.28	30.29	30.80	30.80	-1.44%	5,902,213
Apr 9, 2025	29.78	31.32	29.73	31.25	31.25	3.61%	7,622,285
Apr 8, 2025	30.86	31.02	29.94	30.16	30.16	-0.43%	7,161,156
Apr 7, 2025	29.73	30.71	29.63	30.29	30.29	-	8,398,643
Apr 4, 2025	30.80	30.92	30.12	30.29	30.29	-3.10%	6,941,119
Apr 3, 2025	31.05	31.48	31.01	31.26	31.26	-0.57%	4,266,528
Apr 2, 2025	31.18	31.44	31.14	31.44	31.44	1.00%	2,430,404
Apr 1, 2025	31.02	31.25	30.98	31.13	31.13	-1.24%	3,842,100
Mar 31, 2025	31.06	31.60	31.01	31.52	31.52	0.45%	3,200,466
Mar 28, 2025	31.60	31.74	31.30	31.38	31.38	0.22%	2,653,144
Mar 27, 2025	31.37	31.51	31.30	31.31	31.31	-0.29%	4,650,332
Mar 26, 2025	31.16	31.46	31.16	31.40	31.40	-0.35%	3,055,953
Mar 25, 2025	31.30	31.58	31.21	31.51	31.51	-0.51%	3,867,818
Mar 24, 2025	31.93	31.99	31.59	31.67	31.67	1.25%	7,527,857
Mar 21, 2025	31.14	31.45	31.10	31.28	31.28	2.09%	6,305,679
Mar 20, 2025	30.56	30.77	30.49	30.64	30.64	0.07%	5,069,896
Mar 19, 2025	30.60	30.68	30.36	30.62	30.62	0.16%	5,746,680
Mar 18, 2025	30.30	30.68	30.21	30.57	30.57	2.45%	7,502,216
Mar 17, 2025	29.39	29.87	29.39	29.84	29.84	1.88%	8,138,168
Mar 14, 2025	29.08	29.37	29.02	29.29	29.29	1.17%	5,484,552
Mar 13, 2025	28.71	29.05	28.69	28.95	28.95	0.56%	6,927,989
Mar 12, 2025	28.62	28.87	28.47	28.79	28.79	0.95%	5,897,932
Mar 11, 2025	28.48	28.71	28.27	28.52	28.52	1.53%	5,317,228
Mar 10, 2025	27.64	28.18	27.60	28.09	28.09	0.86%	11,031,334
Mar 7, 2025	27.88	27.90	27.53	27.85	27.85	-0.25%	3,746,892
Mar 6, 2025	27.96	28.17	27.83	27.92	27.92	-0.68%	3,473,856
Mar 5, 2025	27.88	28.16	27.74	28.11	28.11	1.85%	5,066,483
Mar 4, 2025	27.77	27.89	27.53	27.60	27.60	-1.04%	4,607,203
Mar 3, 2025	27.91	28.14	27.75	27.89	27.89	0.04%	5,530,331
Feb 28, 2025	27.54	27.88	27.46	27.88	27.88	-0.07%	4,996,242
Feb 27, 2025	27.97	28.12	27.90	27.90	27.90	-0.61%	2,969,608
Feb 26, 2025	28.22	28.27	28.07	28.07	28.07	-0.43%	2,677,739
Feb 25, 2025	28.18	28.34	28.15	28.19	28.19	-0.14%	5,363,806
Feb 24, 2025	28.12	28.25	28.02	28.23	28.23	0.25%	5,541,840
Feb 21, 2025	28.37	28.42	28.16	28.16	28.16	-1.54%	3,166,893
Feb 20, 2025	28.70	28.73	28.47	28.60	28.60	-1.00%	3,453,227
Feb 19, 2025	28.76	28.90	28.67	28.89	28.89	2.19%	4,427,832
Feb 18, 2025	28.59	28.70	28.27	28.27	28.27	-3.05%	8,109,889
Feb 14, 2025	29.18	29.41	29.10	29.16	29.16	0.03%	3,987,376
Feb 13, 2025	28.80	29.19	28.78	29.15	29.15	1.04%	5,340,110
Feb 12, 2025	28.82	29.05	28.77	28.85	28.85	-0.59%	3,242,035
Feb 11, 2025	28.51	29.08	28.49	29.02	29.02	1.72%	4,132,688
Feb 10, 2025	28.62	28.68	28.50	28.53	28.53	0.35%	4,100,157
Feb 7, 2025	28.67	28.71	28.35	28.43	28.43	-2.17%	4,156,301
Feb 6, 2025	29.14	29.16	28.92	29.06	29.06	-0.41%	3,005,651